Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covenant Transportn (NQ: CVTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.57 33.53 32.32 33.16 130,385 +0.28(+0.85%)
Mar 30, 2015 33.07 33.56 32.27 32.88 219,941 -0.08(-0.24%)
Mar 27, 2015 32.76 33.63 32.63 32.96 112,238 +0.33(+1.01%)
Mar 26, 2015 32.10 33.32 30.85 32.63 231,513 -0.26(-0.79%)
Mar 25, 2015 34.69 34.70 32.69 32.89 178,179 -1.77(-5.11%)
Mar 24, 2015 34.10 35.25 34.06 34.66 177,398 +0.51(+1.49%)
Mar 23, 2015 35.76 35.90 34.08 34.15 190,319 -0.87(-2.48%)
Mar 20, 2015 34.86 35.33 34.84 35.02 124,817 +0.29(+0.84%)
Mar 19, 2015 34.78 35.29 34.62 34.73 162,846 +0.13(+0.38%)
Mar 18, 2015 34.94 35.65 34.45 34.60 226,367 -0.27(-0.77%)
Mar 17, 2015 34.85 35.19 34.25 34.87 194,244 +0.16(+0.46%)
Mar 16, 2015 36.79 36.82 33.84 34.71 405,510 -1.84(-5.03%)
Mar 13, 2015 36.60 36.68 35.19 36.55 346,848 -0.04(-0.11%)
Mar 12, 2015 35.65 36.70 35.05 36.59 404,810 +0.94(+2.64%)
Mar 11, 2015 32.50 35.94 32.30 35.65 1,139,541 +4.74(+15.33%)
Mar 10, 2015 31.31 31.56 30.62 30.91 84,908 -0.62(-1.97%)
Mar 09, 2015 31.71 31.92 30.69 31.53 212,122 -0.05(-0.16%)
Mar 06, 2015 31.15 31.99 31.15 31.58 194,492 +0.50(+1.61%)
Mar 05, 2015 30.59 31.67 30.37 31.08 107,693 +0.56(+1.83%)
Mar 04, 2015 30.63 30.92 29.83 30.52 106,756 -0.27(-0.88%)
Mar 03, 2015 30.50 31.09 29.56 30.79 190,656 +0.06(+0.20%)
Mar 02, 2015 31.89 32.11 30.51 30.73 165,815 -1.12(-3.52%)
Feb 27, 2015 31.56 32.44 31.01 31.85 208,282 +0.11(+0.35%)
Feb 26, 2015 31.99 32.35 31.43 31.74 198,118 -0.09(-0.28%)
Feb 25, 2015 31.17 33.49 31.00 31.83 352,153 +0.66(+2.12%)
Feb 24, 2015 30.14 31.64 29.96 31.17 285,348 +1.17(+3.90%)
Feb 23, 2015 29.60 30.35 29.21 30.00 130,360 +0.35(+1.18%)
Feb 20, 2015 30.20 30.40 29.59 29.65 140,360 -0.55(-1.82%)
Feb 19, 2015 29.12 30.68 29.08 30.20 151,159 +1.10(+3.78%)
Feb 18, 2015 29.45 29.55 28.90 29.10 99,758 -0.32(-1.09%)
Feb 17, 2015 29.52 29.83 29.02 29.42 113,951 -0.22(-0.74%)
Feb 13, 2015 29.97 29.64 29.64 29.64 127,300 -0.13(-0.44%)
Feb 12, 2015 28.48 29.86 28.34 29.77 183,437 +1.44(+5.08%)
Feb 11, 2015 27.69 28.81 27.52 28.33 187,773 +0.54(+1.94%)
Feb 10, 2015 27.49 28.00 27.21 27.79 122,028 +0.40(+1.46%)
Feb 09, 2015 27.54 27.77 26.34 27.39 213,186 -0.38(-1.37%)
Feb 06, 2015 29.22 29.37 27.67 27.77 189,960 -1.27(-4.37%)
Feb 05, 2015 29.82 30.58 28.87 29.04 153,169 -0.78(-2.62%)
Feb 04, 2015 28.72 30.70 28.66 29.82 436,857 +0.80(+2.76%)
Feb 03, 2015 28.69 29.28 28.00 29.02 164,043 +0.29(+1.01%)
Feb 02, 2015 28.49 29.50 27.80 28.73 148,191 +0.43(+1.52%)
Jan 30, 2015 28.88 29.52 27.70 28.30 211,393 -0.30(-1.05%)
Jan 29, 2015 29.21 29.42 27.20 28.60 283,486 -0.66(-2.26%)
Jan 28, 2015 30.02 30.49 28.97 29.26 383,682 -0.50(-1.68%)
Jan 27, 2015 28.85 30.50 28.25 29.76 326,235 +0.80(+2.76%)
Jan 26, 2015 27.62 29.40 27.62 28.96 194,467 +0.79(+2.80%)
Jan 23, 2015 25.34 28.61 25.04 28.17 587,395 +3.32(+13.36%)
Jan 22, 2015 24.00 26.35 22.69 24.85 780,879 +0.09(+0.36%)
Jan 21, 2015 26.41 26.52 24.55 24.76 240,137 -1.30(-4.99%)
Jan 20, 2015 28.01 28.25 25.18 26.06 331,372 -1.71(-6.16%)
Jan 16, 2015 27.21 28.04 27.09 27.77 129,077 +0.52(+1.91%)
Jan 15, 2015 27.69 27.74 27.05 27.25 82,380 -0.43(-1.55%)
Jan 14, 2015 27.21 28.00 26.66 27.68 113,413 +0.37(+1.35%)
Jan 13, 2015 28.61 28.72 26.56 27.31 208,563 -1.30(-4.54%)
Jan 12, 2015 28.36 28.72 28.12 28.61 160,694 +0.30(+1.06%)
Jan 09, 2015 28.01 28.45 27.90 28.31 86,620 +0.41(+1.47%)
Jan 08, 2015 28.29 28.86 27.69 27.90 164,024 -0.15(-0.53%)
Jan 07, 2015 26.82 28.13 26.80 28.05 218,087 +1.37(+5.13%)
Jan 06, 2015 28.74 29.50 26.65 26.68 268,576 -2.06(-7.17%)
Jan 05, 2015 27.80 29.47 27.43 28.74 284,433 +0.94(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.